FinancialContent is the trusted provider of stock market information to the media industry.
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 08, 2015 4.230 4.230 4.230 0 +0.03(+0.71%)
Apr 07, 2015 4.420 4.420 4.170 4.200 63,253 -0.25(-5.62%)
Apr 06, 2015 4.150 4.450 4.150 4.450 65,663 +0.36(+8.80%)
Apr 02, 2015 4.090 4.090 4.090 0 -0.16(-3.76%)
Apr 01, 2015 4.100 4.250 4.050 4.250 22,858 +0.15(+3.66%)
Mar 31, 2015 4.370 4.390 4.060 4.100 49,583 -0.16(-3.76%)
Mar 30, 2015 4.230 4.280 4.100 4.260 4,483 +0.12(+2.90%)
Mar 27, 2015 4.120 4.280 4.060 4.140 7,918 +0.09(+2.22%)
Mar 26, 2015 4.020 4.170 3.921 4.050 25,044 +0.03(+0.75%)
Mar 25, 2015 4.220 4.280 3.970 4.020 42,256 -0.25(-5.85%)
Mar 24, 2015 4.400 4.500 4.240 4.270 62,685 -0.08(-1.84%)
Mar 23, 2015 4.080 4.350 4.080 4.350 30,832 +0.15(+3.57%)
Mar 20, 2015 4.320 4.400 4.050 4.200 78,224 -0.04(-0.94%)
Mar 19, 2015 3.700 4.294 3.680 4.240 128,570 +0.54(+14.59%)
Mar 18, 2015 3.780 3.780 3.500 3.700 99,290 -0.05(-1.33%)
Mar 17, 2015 3.790 3.790 3.630 3.750 49,375 +0.11(+3.02%)
Mar 16, 2015 3.750 3.930 3.630 3.640 45,829 +0.02(+0.55%)
Mar 13, 2015 3.500 3.680 3.500 3.620 29,187 +0.02(+0.56%)
Mar 12, 2015 3.620 3.700 3.500 3.600 53,782 -0.10(-2.70%)
Mar 11, 2015 3.500 3.760 3.500 3.700 98,153 +0.00(+0.00%)
Mar 10, 2015 3.940 4.500 3.650 3.700 961,088 +0.16(+4.52%)
Mar 09, 2015 3.380 3.570 3.380 3.540 27,076 +0.10(+2.91%)
Mar 06, 2015 3.648 3.710 3.400 3.440 29,089 -0.24(-6.52%)
Mar 05, 2015 3.790 3.800 3.620 3.680 98,289 -0.00(-0.04%)
Mar 04, 2015 3.700 3.500 3.681 46,387 +0.10(+2.83%)
Mar 03, 2015 3.750 3.750 3.580 3.580 20,295 -0.05(-1.38%)
Mar 02, 2015 3.550 3.710 3.430 3.630 27,420 +0.04(+1.12%)
Feb 27, 2015 3.150 3.750 3.150 3.590 43,988 +0.38(+11.78%)
Feb 26, 2015 3.320 3.340 3.190 3.212 25,556 -0.10(-2.97%)
Feb 25, 2015 3.320 3.370 3.230 3.310 16,810 +0.02(+0.46%)
Feb 24, 2015 3.290 3.425 3.200 3.295 32,461 +0.09(+2.97%)
Feb 23, 2015 3.690 3.867 3.180 3.200 108,263 -0.40(-11.21%)
Feb 20, 2015 3.550 4.500 3.480 3.604 383,774 +0.20(+6.00%)
Feb 19, 2015 3.170 3.400 3.170 3.400 35,742 +0.30(+9.68%)
Feb 18, 2015 3.100 3.289 3.060 3.100 8,227 +0.01(+0.32%)
Feb 17, 2015 3.080 3.164 3.061 3.090 14,022 +0.00(+0.00%)
Feb 13, 2015 3.090 3.090 3.090 0 +0.09(+3.00%)
Feb 12, 2015 2.910 3.070 2.910 3.000 11,677 +0.08(+2.74%)
Feb 11, 2015 3.180 3.180 2.830 2.920 39,768 -0.21(-6.71%)
Feb 10, 2015 3.150 3.236 3.100 3.130 15,974 -0.02(-0.63%)
Feb 09, 2015 3.180 3.290 3.120 3.150 10,597 +0.05(+1.61%)
Feb 06, 2015 3.200 3.260 3.100 3.100 14,406 -0.06(-1.90%)
Feb 05, 2015 3.170 3.300 3.050 3.160 17,785 +0.05(+1.61%)
Feb 04, 2015 3.180 3.180 3.100 3.110 3,144 -0.06(-1.81%)
Feb 03, 2015 3.000 3.170 2.900 3.167 33,175 +0.14(+4.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.